Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240510C00820000 | 2024-04-26 2:14PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
COST240517C00820000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
COST240524C00820000 | 2024-04-22 12:45PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
COST240531C00820000 | 2024-04-22 3:03PM EDT | 2024-05-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
COST240621C00820000 | 2024-04-29 3:34PM EDT | 2024-06-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
COST240719C00820000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
COST240920C00820000 | 2024-04-24 9:50AM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
COST241018C00820000 | 2024-04-29 11:09AM EDT | 2024-10-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
COST241220C00820000 | 2024-04-24 12:05PM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
COST250117C00820000 | 2024-04-19 1:24PM EDT | 2025-01-17 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
COST250321C00820000 | 2024-04-19 3:53PM EDT | 2025-03-21 | 30.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
COST250620C00820000 | 2024-03-08 1:37PM EDT | 2025-06-20 | 53.25 | 41.25 | 44.50 | 0.00 | - | 10 | 89 | 25.30% |
COST260116C00820000 | 2024-04-29 11:02AM EDT | 2026-01-16 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240517P00820000 | 2024-03-22 10:18AM EDT | 2024-05-17 | 78.60 | 106.25 | 115.75 | 0.00 | - | 2 | 0 | 74.74% |
COST240621P00820000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 97.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
COST240719P00820000 | 2024-04-24 3:25PM EDT | 2024-07-19 | 97.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
COST240920P00820000 | 2024-04-02 3:56PM EDT | 2024-09-20 | 109.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
COST241018P00820000 | 2024-04-03 2:56PM EDT | 2024-10-18 | 115.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
COST241220P00820000 | 2024-03-18 10:44AM EDT | 2024-12-20 | 95.95 | 108.30 | 110.85 | 0.00 | - | 2 | 2 | 20.63% |
COST250117P00820000 | 2024-04-02 2:53PM EDT | 2025-01-17 | 113.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
COST250321P00820000 | 2024-03-14 2:44PM EDT | 2025-03-21 | 99.20 | 99.05 | 102.30 | 0.00 | - | 2 | 2 | 13.34% |
COST250620P00820000 | 2023-09-26 10:04AM EDT | 2025-06-20 | 264.07 | 268.05 | 276.55 | 0.00 | - | - | 0 | 69.08% |
COST260116P00820000 | 2023-09-26 10:04AM EDT | 2026-01-16 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 56.48% |